BALM4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	12.050	12.050	12.050	12.050	12.050	39
2025-04-03	11.900	11.900	11.900	11.900	11.900	1
2025-04-02	12.200	12.200	12.200	12.200	12.200	65
2025-04-01	12.010	12.010	12.010	12.010	12.010	170
2025-03-31	11.470	11.470	11.470	11.470	11.470	50
2025-03-28	12.050	12.050	12.050	12.050	12.050	24
2025-03-26	11.000	11.000	11.000	11.000	11.000	141
2025-03-24	10.800	10.800	10.800	10.800	10.800	6
2025-03-21	10.750	10.750	10.750	10.750	10.750	10
2025-03-20	11.480	11.480	11.480	11.480	11.480	10
2025-03-19	11.050	11.050	11.050	11.050	11.050	1
2025-03-18	11.050	11.050	11.050	11.050	11.050	22
2025-03-17	10.300	10.300	10.300	10.300	10.300	13
2025-03-14	11.040	11.040	11.040	11.040	11.040	4
2025-03-12	11.050	11.050	11.050	11.050	11.050	5
2025-03-11	11.000	11.000	11.000	11.000	11.000	7
2025-03-10	10.940	10.940	10.940	10.940	10.940	11
2025-03-07	10.500	10.500	10.500	10.500	10.500	20
2025-03-06	10.900	10.900	10.900	10.900	10.900	20
2025-03-05	10.740	10.740	10.740	10.740	10.740	1
2025-02-28	10.100	10.100	10.100	10.100	10.100	132
2025-02-27	10.500	11.000	10.260	11.000	11.000	15
2025-02-26	10.660	10.660	10.510	10.510	10.510	63
2025-02-25	10.540	11.030	10.310	11.030	11.030	26
2025-02-24	11.130	11.200	10.560	10.560	10.560	12
2025-02-21	11.090	11.090	11.090	11.090	11.090	17
2025-02-20	11.190	11.190	11.190	11.190	11.190	1
2025-02-19	11.430	11.430	10.760	10.760	10.760	16
2025-02-18	11.100	11.100	11.100	11.100	11.100	1
2025-02-17	10.850	10.850	10.710	10.710	10.710	10
2025-02-14	10.900	10.900	10.900	10.900	10.900	93
2025-02-13	11.430	11.440	11.430	11.440	11.440	91
2025-02-12	11.440	11.440	11.440	11.440	11.440	5
2025-02-11	11.440	11.440	11.440	11.440	11.440	2
2025-02-10	11.440	11.440	11.440	11.440	11.440	1
2025-02-07	11.470	11.470	11.470	11.470	11.470	26
2025-02-06	11.370	11.370	11.280	11.280	11.280	2
2025-02-05	11.460	11.490	11.460	11.490	11.490	6
2025-02-04	11.460	11.460	11.460	11.460	11.460	2
2025-02-03	10.770	11.480	10.770	11.460	11.460	28
2025-01-31	10.580	10.580	10.580	10.580	10.580	19
2025-01-30	10.790	10.790	10.750	10.790	10.790	12
2025-01-28	10.750	10.750	10.750	10.750	10.750	10
2025-01-27	10.240	10.750	10.240	10.750	10.750	31
2025-01-24	10.450	10.450	10.450	10.450	10.450	24
2025-01-23	10.750	10.750	10.380	10.750	10.750	18
2025-01-22	10.870	10.870	10.600	10.600	10.600	11
2025-01-21	11.400	11.400	10.760	10.760	10.760	87
2025-01-20	10.600	11.990	10.160	11.990	11.990	241
2025-01-16	10.500	10.500	10.500	10.500	10.500	61
2025-01-15	11.000	11.000	10.510	10.510	10.510	10
2025-01-14	11.340	11.340	11.340	11.340	11.340	50
2025-01-13	11.280	11.280	10.210	10.210	10.210	2
2025-01-10	10.250	10.250	10.250	10.250	10.250	40
2025-01-09	10.510	11.440	10.510	11.390	11.390	43
2025-01-08	10.510	10.520	10.510	10.510	10.510	80
2025-01-07	10.510	10.510	10.510	10.510	10.510	1
2025-01-06	10.870	11.030	10.500	10.500	10.500	109
2025-01-03	10.870	10.870	10.870	10.870	10.870	2
2025-01-02	11.200	11.430	11.200	11.430	11.430	26

← NewerPage 7 of 8 · 433 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.